Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.388,62 +502,11 (+0,93%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH250417C00125000 | 2024-08-27 10:11AM EDT | 125.00 | 46.55 | 40.00 | 43.70 | 0.00 | - | - | 1 | 45.69% |
| TXRH250417C00130000 | 2024-08-05 9:55AM EDT | 130.00 | 37.02 | 40.80 | 45.10 | 0.00 | - | - | 2 | 52.84% |
| TXRH250417C00145000 | 2024-09-06 11:25AM EDT | 145.00 | 26.10 | 24.20 | 27.00 | -6.10 | -18.94% | 1 | 2 | 36.42% |
| TXRH250417C00155000 | 2024-08-09 3:46PM EDT | 155.00 | 24.60 | 18.20 | 19.70 | 0.00 | - | 2 | 8 | 32.68% |
| TXRH250417C00165000 | 2024-08-26 1:04PM EDT | 165.00 | 17.89 | 13.10 | 14.30 | 0.00 | - | 1 | 6 | 31.23% |
| TXRH250417C00170000 | 2024-09-03 2:30PM EDT | 170.00 | 13.14 | 10.80 | 12.00 | 0.00 | - | 1 | 6 | 30.60% |
| TXRH250417C00175000 | 2024-08-02 11:18AM EDT | 175.00 | 13.90 | 12.00 | 12.60 | 0.00 | - | 27 | 29 | 35.33% |
| TXRH250417C00180000 | 2024-09-04 2:54PM EDT | 180.00 | 10.27 | 5.60 | 8.10 | 0.00 | - | 1 | 28 | 29.29% |
| TXRH250417C00185000 | 2024-09-05 2:17PM EDT | 185.00 | 6.55 | 6.00 | 6.60 | -1.15 | -14.94% | 8 | 15 | 28.86% |
| TXRH250417C00190000 | 2024-08-26 1:51PM EDT | 190.00 | 7.20 | 4.80 | 5.30 | 0.00 | - | 3 | 4 | 28.40% |
| TXRH250417C00195000 | 2024-08-26 11:59AM EDT | 195.00 | 6.00 | 3.60 | 4.30 | 0.00 | - | - | 10 | 28.21% |
| TXRH250417C00200000 | 2024-08-26 1:04PM EDT | 200.00 | 4.71 | 2.40 | 3.50 | 0.00 | - | - | 1 | 28.14% |
| TXRH250417C00210000 | 2024-08-19 3:09PM EDT | 210.00 | 3.20 | 1.70 | 2.30 | 0.00 | - | 1 | 5 | 28.08% |
| TXRH250417C00240000 | 2024-08-06 9:30AM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opções de vendapara17 de abril de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH250417P00090000 | 2024-07-23 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TXRH250417P00095000 | 2024-07-23 9:30AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TXRH250417P00110000 | 2024-08-02 10:29AM EDT | 110.00 | 1.25 | 0.40 | 3.00 | 0.00 | - | 3 | 3 | 44.18% |
| TXRH250417P00125000 | 2024-07-30 2:07PM EDT | 125.00 | 1.72 | 0.95 | 4.20 | 0.00 | - | 1 | 150 | 37.22% |
| TXRH250417P00130000 | 2024-08-05 10:49AM EDT | 130.00 | 4.55 | 0.70 | 4.60 | 0.00 | - | 3 | 4 | 34.64% |
| TXRH250417P00135000 | 2024-07-15 9:30AM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TXRH250417P00140000 | 2024-08-12 3:49PM EDT | 140.00 | 4.90 | 4.90 | 5.70 | 0.00 | - | - | 2 | 29.91% |
| TXRH250417P00150000 | 2024-07-26 3:00PM EDT | 150.00 | 6.10 | 4.80 | 8.40 | 0.00 | - | 104 | 108 | 27.89% |
| TXRH250417P00155000 | 2024-08-20 2:32PM EDT | 155.00 | 8.60 | 8.50 | 9.90 | 0.00 | - | 488 | 443 | 26.48% |
| TXRH250417P00160000 | 2024-08-29 2:00PM EDT | 160.00 | 8.60 | 10.20 | 12.60 | 0.00 | - | 8 | 10 | 27.00% |
| TXRH250417P00165000 | 2024-08-29 2:00PM EDT | 165.00 | 10.50 | 12.50 | 14.40 | 0.00 | - | 80 | 261 | 25.11% |
| TXRH250417P00170000 | 2024-08-29 12:01PM EDT | 170.00 | 12.40 | 15.30 | 17.00 | 0.00 | - | 13 | 42 | 24.23% |
| TXRH250417P00175000 | 2024-08-02 10:52AM EDT | 175.00 | 17.50 | 15.40 | 16.00 | 0.00 | - | 13 | 13 | 14.67% |
| TXRH250417P00180000 | 2024-07-17 10:42AM EDT | 180.00 | 16.70 | 19.10 | 20.10 | 0.00 | - | - | 12 | 14.87% |
| TXRH250417P00220000 | 2024-07-19 12:48PM EDT | 220.00 | 51.71 | 50.70 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.